华夏中证人工智能主题ETF sh.515070
2.50
+2.58%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.90 | 1.91 | 1.83 | 1.85 | -4.20% | 2.45 | 2.40% |
| 2026-03-20 | 1.95 | 1.98 | 1.93 | 1.93 | -0.67% | 2.24 | 2.09% |
| 2026-03-19 | 1.93 | 1.96 | 1.93 | 1.94 | -1.07% | 1.80 | 1.69% |
| 2026-03-18 | 1.90 | 1.97 | 1.90 | 1.96 | +3.37% | 2.37 | 2.21% |
| 2026-03-17 | 1.95 | 1.96 | 1.89 | 1.90 | -2.52% | 1.83 | 1.72% |
| 2026-03-16 | 1.93 | 1.95 | 1.90 | 1.95 | +0.72% | 1.47 | 1.38% |
| 2026-03-13 | 1.93 | 1.96 | 1.92 | 1.93 | -0.97% | 1.30 | 1.22% |
| 2026-03-12 | 1.97 | 1.99 | 1.94 | 1.95 | -1.06% | 1.51 | 1.40% |
| 2026-03-11 | 2.00 | 2.01 | 1.97 | 1.97 | -0.95% | 1.55 | 1.42% |
| 2026-03-10 | 1.98 | 2.01 | 1.96 | 1.99 | +2.00% | 1.86 | 1.71% |
| 2026-03-09 | 1.94 | 1.96 | 1.88 | 1.95 | -0.86% | 2.30 | 2.21% |
| 2026-03-06 | 1.96 | 1.98 | 1.94 | 1.97 | +0.15% | 1.43 | 1.33% |
| 2026-03-05 | 1.96 | 1.99 | 1.95 | 1.97 | +2.72% | 2.69 | 2.48% |
| 2026-03-04 | 1.92 | 1.96 | 1.91 | 1.92 | -1.59% | 2.38 | 2.23% |
| 2026-03-03 | 2.03 | 2.04 | 1.94 | 1.95 | -4.19% | 3.04 | 2.77% |
| 2026-03-02 | 2.01 | 2.05 | 2.00 | 2.03 | -0.78% | 2.43 | 2.17% |
| 2026-02-27 | 2.03 | 2.06 | 2.02 | 2.05 | -0.29% | 1.79 | 1.59% |
| 2026-02-26 | 2.03 | 2.06 | 2.01 | 2.05 | +1.48% | 2.65 | 2.35% |
| 2026-02-25 | 2.03 | 2.03 | 2.00 | 2.02 | -0.25% | 1.70 | 1.53% |
| 2026-02-24 | 2.06 | 2.06 | 2.01 | 2.03 | -0.05% | 2.28 | 2.06% |